ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057540/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,1,2,0.14,62869101,86985,99.92,735,735,720,937,505,721,722.76,0.85,0,-3204,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,444,55.54,0.42,12,0.14,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,808,-10.64,20250120,697,3.59,20250203,1188,-39.23,20240611,653,10.57,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,725,4,2,0.55,61982939,85758,98.51,735,735,720,937,505,721,722.77,0.85,0,-3083,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,446,55.77,0.42,12,0.14,13.00,1726.00,1188,20240611,-38.97,653,20241115,11.03,808,-10.27,20250120,697,4.02,20250203,1188,-38.97,20240611,653,11.03,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,727,6,2,0.83,50607417,70033,80.45,735,735,720,937,505,721,722.62,0.85,0,-2211,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,447,55.92,0.42,12,0.11,13.00,1726.00,1188,20240611,-38.80,653,20241115,11.33,808,-10.02,20250120,697,4.30,20250203,1188,-38.80,20240611,653,11.33,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,724,3,2,0.42,47277245,65440,75.17,735,735,720,937,505,721,722.45,0.85,0,-2187,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,445,55.69,0.42,12,0.11,13.00,1726.00,1188,20240611,-39.06,653,20241115,10.87,808,-10.40,20250120,697,3.87,20250203,1188,-39.06,20240611,653,10.87,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,120530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,725,4,2,0.55,45868324,63497,72.94,735,735,720,937,505,721,722.37,0.85,0,-1959,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,446,55.77,0.42,12,0.10,13.00,1726.00,1188,20240611,-38.97,653,20241115,11.03,808,-10.27,20250120,697,4.02,20250203,1188,-38.97,20240611,653,11.03,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,110528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,2,2,0.28,45611436,63142,72.53,735,735,720,937,505,721,722.36,0.85,0,-1957,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,444,55.62,0.42,12,0.10,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,2,2,0.28,28540731,39503,45.38,735,735,720,937,505,721,722.50,0.85,0,-2877,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,444,55.62,0.42,12,0.06,13.00,1726.00,1188,20240611,-39.14,653,20241115,10.72,808,-10.52,20250120,697,3.73,20250203,1188,-39.14,20240611,653,10.72,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250306,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,733,12,2,1.66,542385,738,0.85,735,735,733,937,505,721,734.94,0.85,0,-5,728,724,720,716,712,726,718,307,216,500,500,1,1,61449355,450,56.38,0.42,12,0.00,13.00,1726.00,1188,20240611,-38.30,653,20241115,12.25,808,-9.28,20250120,697,5.16,20250203,1188,-38.30,20240611,653,12.25,20241115,2.76,N,057540,500,307 억,,523535,N,N,0,N,00,N
20250305,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,5,2,0.70,62660428,87023,83.09,716,724,716,930,502,716,720.04,0.84,0,5142,726,721,716,711,706,718,708,307,214,500,500,1,1,61449355,443,55.46,0.42,12,0.14,13.00,1726.00,1188,20240611,-39.31,653,20241115,10.41,808,-10.77,20250120,697,3.44,20250203,1188,-39.31,20240611,653,10.41,20241115,2.73,N,057540,500,307 억,,518393,N,N,0,N,00,N
20250305,150527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,722,6,2,0.84,59071297,82045,78.34,716,724,716,930,502,716,719.99,0.84,0,5204,726,721,716,711,706,718,708,307,214,500,500,1,1,61449355,444,55.54,0.42,12,0.13,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,808,-10.64,20250120,697,3.59,20250203,1188,-39.23,20240611,653,10.57,20241115,2.73,N,057540,500,307 억,,518393,N,N,0,N,00,N
20250305,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,721,5,2,0.70,37956468,52772,50.39,716,724,716,930,502,716,719.25,0.84,0,3303,726,721,716,711,706,718,708,307,214,500,500,1,1,61449355,443,55.46,0.42,12,0.09,13.00,1726.00,1188,20240611,-39.31,653,20241115,10.41,808,-10.77,20250120,697,3.44,20250203,1188,-39.31,20240611,653,10.41,20241115,2.73,N,057540,500,307 억,,518393,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 722 1 2 0.14 62869101 86985 99.92 735 735 720 937 505 721 722.76 0.85 0 -3204 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 444 55.54 0.42 12 0.14 13.00 1726.00 1188 20240611 -39.23 653 20241115 10.57 808 -10.64 20250120 697 3.59 20250203 1188 -39.23 20240611 653 10.57 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
3 20250306 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 725 4 2 0.55 61982939 85758 98.51 735 735 720 937 505 721 722.77 0.85 0 -3083 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 446 55.77 0.42 12 0.14 13.00 1726.00 1188 20240611 -38.97 653 20241115 11.03 808 -10.27 20250120 697 4.02 20250203 1188 -38.97 20240611 653 11.03 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
4 20250306 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 727 6 2 0.83 50607417 70033 80.45 735 735 720 937 505 721 722.62 0.85 0 -2211 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 447 55.92 0.42 12 0.11 13.00 1726.00 1188 20240611 -38.80 653 20241115 11.33 808 -10.02 20250120 697 4.30 20250203 1188 -38.80 20240611 653 11.33 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
5 20250306 130531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 724 3 2 0.42 47277245 65440 75.17 735 735 720 937 505 721 722.45 0.85 0 -2187 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 445 55.69 0.42 12 0.11 13.00 1726.00 1188 20240611 -39.06 653 20241115 10.87 808 -10.40 20250120 697 3.87 20250203 1188 -39.06 20240611 653 10.87 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
6 20250306 120530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 725 4 2 0.55 45868324 63497 72.94 735 735 720 937 505 721 722.37 0.85 0 -1959 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 446 55.77 0.42 12 0.10 13.00 1726.00 1188 20240611 -38.97 653 20241115 11.03 808 -10.27 20250120 697 4.02 20250203 1188 -38.97 20240611 653 11.03 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
7 20250306 110528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 723 2 2 0.28 45611436 63142 72.53 735 735 720 937 505 721 722.36 0.85 0 -1957 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 444 55.62 0.42 12 0.10 13.00 1726.00 1188 20240611 -39.14 653 20241115 10.72 808 -10.52 20250120 697 3.73 20250203 1188 -39.14 20240611 653 10.72 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
8 20250306 100530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 723 2 2 0.28 28540731 39503 45.38 735 735 720 937 505 721 722.50 0.85 0 -2877 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 444 55.62 0.42 12 0.06 13.00 1726.00 1188 20240611 -39.14 653 20241115 10.72 808 -10.52 20250120 697 3.73 20250203 1188 -39.14 20240611 653 10.72 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
9 20250306 090533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 733 12 2 1.66 542385 738 0.85 735 735 733 937 505 721 734.94 0.85 0 -5 728 724 720 716 712 726 718 307 216 500 500 1 1 61449355 450 56.38 0.42 12 0.00 13.00 1726.00 1188 20240611 -38.30 653 20241115 12.25 808 -9.28 20250120 697 5.16 20250203 1188 -38.30 20240611 653 12.25 20241115 2.76 N 057540 500 307 억 523535 N N 0 N 00 N
10 20250305 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 721 5 2 0.70 62660428 87023 83.09 716 724 716 930 502 716 720.04 0.84 0 5142 726 721 716 711 706 718 708 307 214 500 500 1 1 61449355 443 55.46 0.42 12 0.14 13.00 1726.00 1188 20240611 -39.31 653 20241115 10.41 808 -10.77 20250120 697 3.44 20250203 1188 -39.31 20240611 653 10.41 20241115 2.73 N 057540 500 307 억 518393 N N 0 N 00 N
11 20250305 150527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 722 6 2 0.84 59071297 82045 78.34 716 724 716 930 502 716 719.99 0.84 0 5204 726 721 716 711 706 718 708 307 214 500 500 1 1 61449355 444 55.54 0.42 12 0.13 13.00 1726.00 1188 20240611 -39.23 653 20241115 10.57 808 -10.64 20250120 697 3.59 20250203 1188 -39.23 20240611 653 10.57 20241115 2.73 N 057540 500 307 억 518393 N N 0 N 00 N
12 20250305 140525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 721 5 2 0.70 37956468 52772 50.39 716 724 716 930 502 716 719.25 0.84 0 3303 726 721 716 711 706 718 708 307 214 500 500 1 1 61449355 443 55.46 0.42 12 0.09 13.00 1726.00 1188 20240611 -39.31 653 20241115 10.41 808 -10.77 20250120 697 3.44 20250203 1188 -39.31 20240611 653 10.41 20241115 2.73 N 057540 500 307 억 518393 N N 0 N 00 N